Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daseke Inc (NQ: DSKEW )

0.0100 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0499 0.0499 0.0447 0.0447 30,500 +0.01(+27.71%)
May 28, 2020 0.0500 0.0500 0.0350 0.0350 42,403 -0.01(-22.22%)
May 27, 2020 0.0411 0.0450 0.0411 0.0450 10,435 +0.00(+0.00%)
May 26, 2020 0.0449 0.0500 0.0400 0.0450 38,648 +0.00(+0.00%)
May 22, 2020 0.0499 0.0522 0.0450 0.0450 27,700 +0.00(+0.00%)
May 21, 2020 0.0450 0.0470 0.0435 0.0450 42,169 +0.00(+8.43%)
May 20, 2020 0.0450 0.0500 0.0350 0.0415 71,931 -0.00(-2.35%)
May 19, 2020 0.0448 0.0448 0.0350 0.0425 39,799 -0.00(-5.35%)
May 18, 2020 0.0447 0.0500 0.0444 0.0449 81,956 +0.00(+0.45%)
May 15, 2020 0.0572 0.0598 0.0424 0.0447 21,500 +0.01(+27.71%)
May 14, 2020 0.0600 0.0600 0.0350 0.0350 125,548 -0.01(-22.22%)
May 13, 2020 0.0500 0.0500 0.0450 0.0450 15,200 -0.00(-9.64%)
May 11, 2020 0.0498 0.0498 0.0498 0 +0.00(+3.97%)
May 08, 2020 0.0410 0.0479 0.0410 0.0479 13,600 +0.01(+19.75%)
May 07, 2020 0.0500 0.0515 0.0330 0.0400 33,200 -0.01(-22.03%)
May 05, 2020 0.0513 0.0513 0.0513 0 +0.01(+14.00%)
May 04, 2020 0.0600 0.0690 0.0450 0.0450 45,605 -0.01(-10.00%)
May 01, 2020 0.0500 0.0500 0.0500 0.0500 3,900 +0.00(+0.00%)
Apr 30, 2020 0.0647 0.0688 0.0497 0.0500 180,572 -0.00(-9.09%)
Apr 29, 2020 0.0647 0.0689 0.0550 0.0550 109,700 +0.00(+5.77%)
Apr 28, 2020 0.0530 0.0530 0.0515 0.0520 20,890 +0.00(+0.00%)
Apr 27, 2020 0.0521 0.0599 0.0500 0.0520 132,741 -0.01(-19.88%)
Apr 23, 2020 0.0649 0.0649 0.0649 0 -0.01(-7.15%)
Apr 22, 2020 0.0500 0.0699 0.0500 0.0699 101,300 +0.02(+55.33%)
Apr 21, 2020 0.0450 0.0450 0.0450 0.0450 250 -0.00(-9.64%)
Apr 20, 2020 0.0500 0.0500 0.0410 0.0498 21,535 -0.00(-0.40%)
Apr 17, 2020 0.0500 0.0500 0.0420 0.0500 63,500 +0.00(+0.00%)
Apr 16, 2020 0.0500 0.0500 0.0466 0.0500 10,375 -0.02(-28.57%)
Apr 15, 2020 0.0500 0.0700 0.0500 0.0700 79,820 +0.02(+40.00%)
Apr 14, 2020 0.0550 0.0571 0.0500 0.0500 177,501 -0.01(-16.67%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 08, 2020 0.0700 0.0700 0.0696 0.0700 12,000 +0.00(+0.00%)
Apr 07, 2020 0.0659 0.0900 0.0659 0.0700 27,600 -0.00(-3.45%)
Apr 06, 2020 0.0725 0.0725 0.0725 10 +0.00(+0.00%)
Apr 03, 2020 0.0725 0.0725 0.0725 0.0725 200 -0.02(-19.44%)
Apr 01, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 31, 2020 0.0717 0.0900 0.0717 0.0900 57,698 +0.01(+13.21%)
Mar 30, 2020 0.0797 0.0797 0.0700 0.0795 22,102 -0.00(-0.50%)
Mar 26, 2020 0.0799 0.0799 0.0799 0 -0.00(-2.80%)
Mar 25, 2020 0.0822 0.0822 0.0822 0.0822 238 +0.00(+2.75%)
Mar 24, 2020 0.0799 0.0800 0.0799 0.0800 5,000 +0.00(+2.30%)
Mar 23, 2020 0.0610 0.0782 0.0610 0.0782 11,600 -0.01(-12.72%)
Mar 20, 2020 0.0900 0.0900 0.0896 0.0896 25,600 +0.00(+1.93%)
Mar 19, 2020 0.0800 0.0931 0.0800 0.0879 37,075 +0.02(+37.56%)
Mar 18, 2020 0.0630 0.0736 0.0630 0.0639 12,000 -0.02(-27.30%)
Mar 17, 2020 0.0626 0.0920 0.0610 0.0879 78,300 -0.01(-5.48%)
Mar 16, 2020 0.0700 0.0953 0.0531 0.0930 61,444 -0.01(-7.00%)
Mar 13, 2020 0.0719 0.1100 0.0719 0.1000 62,700 +0.03(+38.89%)
Mar 12, 2020 0.0651 0.0720 0.0470 0.0720 189,315 -0.00(-1.37%)
Mar 11, 2020 0.0890 0.0890 0.0660 0.0730 66,594 +0.00(+2.38%)
Mar 10, 2020 0.0720 0.0900 0.0660 0.0713 93,700 -0.02(-20.78%)
Mar 09, 2020 0.0800 0.1175 0.0710 0.0900 848,852 -0.02(-18.18%)
Mar 06, 2020 0.0995 0.1100 0.0995 0.1100 19,000 +0.01(+10.00%)
Mar 05, 2020 0.0800 0.1000 0.0710 0.1000 198,679 +0.02(+23.61%)
Mar 04, 2020 0.1094 0.1094 0.0809 0.0809 42,443 -0.03(-26.45%)
Mar 03, 2020 0.1000 0.1200 0.1000 0.1100 245,672 -0.01(-8.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.